Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.830 | 3.859 | 3.658 | 3.676 | 13,323,309 | -0.16(-4.29%) |
Apr 29, 2010 | 3.749 | 3.841 | 3.713 | 3.841 | 6,269,482 | +0.11(+3.04%) |
Apr 28, 2010 | 3.720 | 3.749 | 3.687 | 3.727 | 3,947,682 | +0.02(+0.59%) |
Apr 27, 2010 | 3.742 | 3.779 | 3.669 | 3.705 | 4,667,488 | -0.06(-1.65%) |
Apr 26, 2010 | 3.680 | 3.775 | 3.654 | 3.768 | 4,746,527 | +0.07(+1.98%) |
Apr 23, 2010 | 3.695 | 3.709 | 3.629 | 3.695 | 2,478,820 | +0.01(+0.40%) |
Apr 22, 2010 | 3.610 | 3.684 | 3.552 | 3.680 | 4,299,068 | +0.05(+1.41%) |
Apr 21, 2010 | 3.596 | 3.651 | 3.567 | 3.629 | 4,339,539 | +0.03(+0.71%) |
Apr 20, 2010 | 3.563 | 3.614 | 3.526 | 3.603 | 4,762,063 | +0.05(+1.44%) |
Apr 19, 2010 | 3.501 | 3.556 | 3.482 | 3.552 | 15,137,185 | +0.03(+0.83%) |
Apr 16, 2010 | 3.567 | 3.607 | 3.475 | 3.523 | 9,450,768 | -0.06(-1.63%) |
Apr 15, 2010 | 3.651 | 3.676 | 3.534 | 3.581 | 54,809,456 | -0.14(-3.74%) |
Apr 14, 2010 | 3.848 | 3.877 | 3.709 | 3.720 | 5,529,176 | -0.12(-3.05%) |
Apr 13, 2010 | 3.826 | 3.896 | 3.705 | 3.837 | 4,943,932 | -0.14(-3.41%) |
Apr 12, 2010 | 4.013 | 4.020 | 3.958 | 3.973 | 969,811 | -0.03(-0.73%) |
Apr 09, 2010 | 3.962 | 4.002 | 3.925 | 4.002 | 1,080,330 | +0.05(+1.20%) |
Apr 08, 2010 | 3.962 | 3.976 | 3.936 | 3.954 | 801,982 | -0.01(-0.37%) |
Apr 07, 2010 | 4.042 | 4.060 | 3.943 | 3.969 | 2,138,954 | -0.07(-1.72%) |
Apr 06, 2010 | 3.980 | 4.038 | 3.914 | 4.038 | 1,524,847 | +0.12(+2.98%) |
Apr 05, 2010 | 3.903 | 3.991 | 3.870 | 3.921 | 1,775,168 | +0.04(+1.13%) |
Apr 01, 2010 | 3.848 | 3.877 | 3.877 | 3.877 | 1,320,686 | +0.04(+1.14%) |
Mar 31, 2010 | 3.943 | 3.954 | 3.830 | 3.834 | 2,448,040 | -0.11(-2.87%) |
Mar 30, 2010 | 4.027 | 4.049 | 3.921 | 3.947 | 1,290,016 | -0.06(-1.55%) |
Mar 29, 2010 | 4.035 | 4.038 | 3.958 | 4.009 | 928,832 | +0.00(+0.09%) |
Mar 26, 2010 | 4.104 | 4.144 | 3.994 | 4.005 | 1,661,426 | -0.08(-1.97%) |
Mar 25, 2010 | 4.104 | 4.177 | 4.075 | 4.086 | 1,749,629 | +0.00(+0.09%) |
Mar 24, 2010 | 3.962 | 4.144 | 3.947 | 4.082 | 1,899,787 | +0.09(+2.20%) |
Mar 23, 2010 | 3.951 | 4.002 | 3.907 | 3.994 | 1,656,760 | +0.03(+0.83%) |
Mar 22, 2010 | 3.910 | 3.976 | 3.877 | 3.962 | 1,215,225 | +0.02(+0.56%) |
Mar 19, 2010 | 4.071 | 4.093 | 3.918 | 3.940 | 1,904,609 | -0.13(-3.15%) |
Mar 18, 2010 | 4.104 | 4.104 | 4.027 | 4.068 | 844,378 | -0.04(-1.07%) |
Mar 17, 2010 | 4.086 | 4.119 | 4.035 | 4.112 | 1,666,916 | +0.03(+0.81%) |
Mar 16, 2010 | 4.005 | 4.082 | 3.943 | 4.079 | 1,752,795 | +0.11(+2.77%) |
Mar 15, 2010 | 3.962 | 3.983 | 3.951 | 3.969 | 2,027,541 | -0.00(-0.09%) |
Mar 12, 2010 | 3.919 | 3.998 | 3.890 | 3.972 | 2,458,041 | +0.06(+1.65%) |
Mar 11, 2010 | 3.847 | 3.911 | 3.818 | 3.908 | 1,395,978 | +0.04(+1.02%) |
Mar 10, 2010 | 3.825 | 3.883 | 3.807 | 3.868 | 1,042,962 | +0.03(+0.65%) |
Mar 09, 2010 | 3.782 | 3.847 | 3.782 | 3.843 | 1,164,010 | +0.05(+1.23%) |
Mar 08, 2010 | 3.818 | 3.822 | 3.779 | 3.796 | 1,143,454 | -0.00(-0.09%) |
Mar 05, 2010 | 3.861 | 3.861 | 3.752 | 3.800 | 3,522,717 | -0.04(-0.94%) |
Mar 04, 2010 | 3.843 | 3.854 | 3.811 | 3.836 | 1,024,075 | +0.02(+0.47%) |
Mar 03, 2010 | 3.858 | 3.875 | 3.814 | 3.818 | 952,602 | -0.02(-0.56%) |
Mar 02, 2010 | 3.779 | 3.840 | 3.764 | 3.840 | 1,801,389 | +0.08(+2.00%) |
Mar 01, 2010 | 3.746 | 3.771 | 3.725 | 3.764 | 1,716,890 | +0.07(+1.85%) |
Feb 26, 2010 | 3.728 | 3.735 | 3.689 | 3.696 | 1,577,976 | -0.03(-0.68%) |
Feb 25, 2010 | 3.714 | 3.728 | 3.649 | 3.721 | 1,111,509 | -0.04(-1.15%) |
Feb 24, 2010 | 3.753 | 3.782 | 3.714 | 3.764 | 898,525 | +0.04(+0.96%) |
Feb 23, 2010 | 3.804 | 3.847 | 3.717 | 3.728 | 1,854,221 | -0.07(-1.80%) |
Feb 22, 2010 | 3.811 | 3.840 | 3.779 | 3.796 | 1,905,759 | +0.00(+0.09%) |
Feb 19, 2010 | 3.682 | 3.808 | 3.682 | 3.793 | 1,883,266 | +0.05(+1.25%) |
Feb 18, 2010 | 3.653 | 3.746 | 3.641 | 3.746 | 1,324,982 | +0.07(+1.86%) |
Feb 17, 2010 | 3.699 | 3.775 | 3.660 | 3.678 | 1,662,434 | -0.02(-0.49%) |
Feb 16, 2010 | 3.585 | 3.703 | 3.556 | 3.696 | 1,626,042 | +0.11(+3.21%) |
Feb 12, 2010 | 3.484 | 3.581 | 3.581 | 3.581 | 1,421,595 | +0.06(+1.63%) |
Feb 11, 2010 | 3.434 | 3.527 | 3.412 | 3.523 | 1,378,218 | +0.08(+2.40%) |
Feb 10, 2010 | 3.398 | 3.470 | 3.340 | 3.441 | 1,768,516 | +0.03(+0.95%) |
Feb 09, 2010 | 3.427 | 3.466 | 3.394 | 3.409 | 1,682,232 | +0.03(+0.85%) |
Feb 08, 2010 | 3.459 | 3.466 | 3.380 | 3.380 | 1,224,925 | -0.06(-1.67%) |
Feb 05, 2010 | 3.405 | 3.448 | 3.286 | 3.437 | 2,400,974 | +0.03(+0.95%) |
Feb 04, 2010 | 3.531 | 3.545 | 3.398 | 3.405 | 2,089,130 | -0.15(-4.15%) |
Feb 03, 2010 | 3.541 | 3.611 | 3.538 | 3.552 | 1,500,156 | -0.02(-0.50%) |
Feb 02, 2010 | 3.585 | 3.610 | 3.545 | 3.570 | 2,377,044 | -0.02(-0.60%) |